(Login BolsaPT & Canal Forex) |
|
 Novellus Systems - [Ticker: NVLS] |     | | Última Trade | 2,400 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-07-24 - 20:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,050 (+2,130%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 2,350 | PER | 0,00% | | Máximo | 2,440 | Pagamento Dividendo | | | Mínimo | 2,330 | Data Ex-Dividendo | | | Fecho Anterior | 2,350 | Yield | | | Volume | 25.377 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para NVLS de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 35,12 | 35,50 | 29,81 | 31,69 | 27.498.100 | | 2000-10-18 | 00:00:00 | 31,00 | 35,81 | 28,00 | 34,56 | 15.735.600 | | 2000-10-19 | 00:00:00 | 36,98 | 41,19 | 36,00 | 40,69 | 8.392.300 | | 2000-10-20 | 00:00:00 | 38,38 | 41,88 | 37,95 | 38,94 | 6.752.500 | | 2000-10-23 | 00:00:00 | 38,81 | 43,38 | 38,81 | 42,00 | 6.131.000 | | 2000-10-24 | 00:00:00 | 40,94 | 41,00 | 38,00 | 39,00 | 6.123.800 | | 2000-10-25 | 00:00:00 | 38,00 | 39,50 | 35,69 | 36,69 | 4.030.200 | | 2000-10-26 | 00:00:00 | 35,81 | 38,12 | 34,62 | 37,69 | 6.820.400 | | 2000-10-27 | 00:00:00 | 38,25 | 38,50 | 34,00 | 35,12 | 3.932.800 | | 2000-10-30 | 00:00:00 | 35,25 | 37,88 | 34,81 | 37,06 | 3.685.400 | | 2000-10-31 | 00:00:00 | 37,25 | 41,75 | 37,19 | 40,94 | 4.979.000 | | 2000-11-01 | 00:00:00 | 38,12 | 41,12 | 37,81 | 40,06 | 4.381.000 | | 2000-11-02 | 00:00:00 | 41,25 | 41,88 | 40,06 | 40,44 | 2.589.400 | | 2000-11-03 | 00:00:00 | 39,56 | 40,00 | 37,12 | 37,75 | 5.118.100 | | 2000-11-06 | 00:00:00 | 38,31 | 38,62 | 36,94 | 37,06 | 2.776.400 | | 2000-11-07 | 00:00:00 | 36,94 | 37,00 | 34,50 | 35,25 | 4.015.600 | | 2000-11-08 | 00:00:00 | 35,81 | 35,88 | 33,38 | 33,44 | 2.709.400 | | 2000-11-09 | 00:00:00 | 32,50 | 35,62 | 30,75 | 32,38 | 7.965.300 | | 2000-11-10 | 00:00:00 | 31,50 | 32,25 | 29,12 | 29,38 | 6.163.000 | | 2000-11-13 | 00:00:00 | 27,94 | 33,44 | 27,81 | 31,61 | 5.984.900 | | 2000-11-14 | 00:00:00 | 32,62 | 34,44 | 31,20 | 33,44 | 3.767.600 | | 2000-11-15 | 00:00:00 | 33,75 | 35,25 | 33,06 | 34,69 | 3.904.100 | | 2000-11-16 | 00:00:00 | 34,00 | 34,69 | 32,25 | 32,44 | 2.713.100 | | 2000-11-17 | 00:00:00 | 31,44 | 33,38 | 30,69 | 32,12 | 2.376.900 | | 2000-11-20 | 00:00:00 | 31,62 | 33,56 | 30,62 | 32,31 | 2.641.100 | | 2000-11-21 | 00:00:00 | 32,44 | 33,00 | 30,81 | 30,94 | 2.827.700 | | 2000-11-22 | 00:00:00 | 30,38 | 33,38 | 30,12 | 30,81 | 3.892.700 | | 2000-11-24 | 00:00:00 | 31,56 | 34,00 | 31,25 | 33,75 | 1.289.500 | | 2000-11-27 | 00:00:00 | 34,81 | 36,06 | 31,94 | 33,00 | 4.523.100 | | 2000-11-28 | 00:00:00 | 31,00 | 31,38 | 28,12 | 28,25 | 7.496.400 | | 2000-11-29 | 00:00:00 | 28,38 | 29,75 | 28,19 | 29,19 | 4.907.600 | | 2000-11-30 | 00:00:00 | 27,19 | 28,12 | 24,94 | 25,94 | 7.452.700 | | 2000-12-01 | 00:00:00 | 26,91 | 28,56 | 25,50 | 26,12 | 6.030.000 | | 2000-12-04 | 00:00:00 | 26,69 | 29,25 | 25,69 | 27,25 | 4.116.900 | | 2000-12-05 | 00:00:00 | 28,00 | 30,56 | 27,88 | 30,50 | 5.725.100 | | 2000-12-06 | 00:00:00 | 31,12 | 32,00 | 29,88 | 30,00 | 4.149.700 | | 2000-12-07 | 00:00:00 | 29,19 | 30,12 | 28,31 | 29,19 | 2.727.600 | | 2000-12-08 | 00:00:00 | 31,75 | 34,12 | 31,75 | 33,44 | 5.726.500 | | 2000-12-11 | 00:00:00 | 33,50 | 35,88 | 32,38 | 35,38 | 4.106.900 | | 2000-12-12 | 00:00:00 | 33,31 | 34,19 | 30,88 | 31,62 | 4.587.500 | | 2000-12-13 | 00:00:00 | 31,00 | 31,75 | 30,00 | 30,50 | 6.910.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
